Premium
CRSP US Total Market Total Return Index AUD Hedged (CRSPTAHT)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2904.2157 | 27.06 | 0.94 | 2904.2157 | 2904.2157 | 2904.2157 | 0 |
| 1737064800 | 2877.151 | -2.73 | -0.09 | 2877.151 | 2877.151 | 2877.151 | 0 |
| 1736978400 | 2879.8849 | 51.6 | 1.82 | 2879.8849 | 2879.8849 | 2879.8849 | 0 |
| 1736892000 | 2828.2853 | 6.84 | 0.24 | 2828.2853 | 2828.2853 | 2828.2853 | 0 |
| 1736805600 | 2821.4454 | 5.02 | 0.18 | 2821.4454 | 2821.4454 | 2821.4454 | 0 |
| 1736546400 | 2816.4288 | -44.26 | -1.55 | 2816.4288 | 2816.4288 | 2816.4288 | 0 |
| 1736373600 | 2860.6867 | 3.5 | 0.12 | 2860.6867 | 2860.6867 | 2860.6867 | 0 |
| 1736287200 | 2857.1828 | -31.56 | -1.09 | 2857.1828 | 2857.1828 | 2857.1828 | 0 |
| 1736200800 | 2888.7395 | 15.08 | 0.52 | 2888.7395 | 2888.7395 | 2888.7395 | 0 |
| 1735941600 | 2873.6583 | 37.55 | 1.32 | 2873.6583 | 2873.6583 | 2873.6583 | 0 |
| 1735855200 | 2836.1056 | -4.55 | -0.16 | 2836.1056 | 2836.1056 | 2836.1056 | 0 |
| 1735682400 | 2840.6529 | -11.79 | -0.41 | 2840.6529 | 2840.6529 | 2840.6529 | 0 |
| 1735596000 | 2852.4418 | -31.81 | -1.10 | 2852.4418 | 2852.4418 | 2852.4418 | 0 |
| 1735336800 | 2884.2473 | -34.49 | -1.18 | 2884.2473 | 2884.2473 | 2884.2473 | 0 |
| 1735250400 | 2918.7359 | 0.97 | 0.03 | 2918.7359 | 2918.7359 | 2918.7359 | 0 |
| 1735077600 | 2917.7633 | 32.82 | 1.14 | 2917.7633 | 2917.7633 | 2917.7633 | 0 |
| 1734991200 | 2884.9403 | 18.18 | 0.63 | 2884.9403 | 2884.9403 | 2884.9403 | 0 |
| 1734732000 | 2866.7599 | 32.76 | 1.16 | 2866.7599 | 2866.7599 | 2866.7599 | 0 |
| 1734645600 | 2833.9959 | -4.07 | -0.14 | 2833.9959 | 2833.9959 | 2833.9959 | 0 |
| 1734559200 | 2838.0619 | -95.05 | -3.24 | 2838.0619 | 2838.0619 | 2838.0619 | 0 |
| 1734472800 | 2933.1104 | -14.71 | -0.50 | 2933.1104 | 2933.1104 | 2933.1104 | 0 |
| 1734386400 | 2947.819 | 12.54 | 0.43 | 2947.819 | 2947.819 | 2947.819 | 0 |
| 1734127200 | 2935.2833 | -1.13 | -0.04 | 2935.2833 | 2935.2833 | 2935.2833 | 0 |
| 1734040800 | 2936.4159 | -17.92 | -0.61 | 2936.4159 | 2936.4159 | 2936.4159 | 0 |
| 1733954400 | 2954.335 | 24.68 | 0.84 | 2954.335 | 2954.335 | 2954.335 | 0 |
| 1733868000 | 2929.6518 | -11.13 | -0.38 | 2929.6518 | 2929.6518 | 2929.6518 | 0 |
| 1733781600 | 2940.78 | -21.07 | -0.71 | 2940.78 | 2940.78 | 2940.78 | 0 |
| 1733522400 | 2961.8541 | 9.72 | 0.33 | 2961.8541 | 2961.8541 | 2961.8541 | 0 |
| 1733436000 | 2952.1314 | -8.82 | -0.30 | 2952.1314 | 2952.1314 | 2952.1314 | 0 |
| 1733349600 | 2960.9475 | 20.45 | 0.70 | 2960.9475 | 2960.9475 | 2960.9475 | 0 |
| 1733263200 | 2940.4957 | 0.32 | 0.01 | 2940.4957 | 2940.4957 | 2940.4957 | 0 |
| 1733176800 | 2940.1791 | 6.62 | 0.23 | 2940.1791 | 2940.1791 | 2940.1791 | 0 |
| 1732917600 | 2933.5618 | 14.94 | 0.51 | 2933.5618 | 2933.5618 | 2933.5618 | 0 |
| 1732744800 | 2918.6178 | -10.48 | -0.36 | 2918.6178 | 2918.6178 | 2918.6178 | 0 |
| 1732658400 | 2929.0947 | 13.16 | 0.45 | 2929.0947 | 2929.0947 | 2929.0947 | 0 |
| 1732572000 | 2915.9339 | 12.61 | 0.43 | 2915.9339 | 2915.9339 | 2915.9339 | 0 |
| 1732312800 | 2903.3248 | 15.86 | 0.55 | 2903.3248 | 2903.3248 | 2903.3248 | 0 |
| 1732226400 | 2887.4638 | 19.79 | 0.69 | 2887.4638 | 2887.4638 | 2887.4638 | 0 |
| 1732140000 | 2867.6711 | 1.86 | 0.06 | 2867.6711 | 2867.6711 | 2867.6711 | 0 |
| 1732053600 | 2865.8139 | 13.08 | 0.46 | 2865.8139 | 2865.8139 | 2865.8139 | 0 |
| 1731967200 | 2852.7294 | 11.8 | 0.42 | 2852.7294 | 2852.7294 | 2852.7294 | 0 |
| 1731708000 | 2840.9254 | -37.85 | -1.31 | 2840.9254 | 2840.9254 | 2840.9254 | 0 |
| 1731621600 | 2878.7741 | -19.73 | -0.68 | 2878.7741 | 2878.7741 | 2878.7741 | 0 |
| 1731535200 | 2898.5083 | -1.45 | -0.05 | 2898.5083 | 2898.5083 | 2898.5083 | 0 |
| 1731448800 | 2899.9558 | -10.85 | -0.37 | 2899.9558 | 2899.9558 | 2899.9558 | 0 |
| 1731362400 | 2910.8055 | 8.97 | 0.31 | 2910.8055 | 2910.8055 | 2910.8055 | 0 |
| 1731103200 | 2901.8403 | 13.67 | 0.47 | 2901.8403 | 2901.8403 | 2901.8403 | 0 |
| 1731016800 | 2888.1685 | 18.45 | 0.64 | 2888.1685 | 2888.1685 | 2888.1685 | 0 |
| 1730930400 | 2869.714 | 77.59 | 2.78 | 2869.714 | 2869.714 | 2869.714 | 0 |
| 1730844000 | 2792.1212 | 35.42 | 1.29 | 2792.1212 | 2792.1212 | 2792.1212 | 0 |
| 1730757600 | 2756.6973 | -6.03 | -0.22 | 2756.6973 | 2756.6973 | 2756.6973 | 0 |
| 1730494800 | 2762.7321 | 11.45 | 0.42 | 2762.7321 | 2762.7321 | 2762.7321 | 0 |
| 1730408400 | 2751.2777 | -52.92 | -1.89 | 2751.2777 | 2751.2777 | 2751.2777 | 0 |
| 1730322000 | 2804.1943 | -9 | -0.32 | 2804.1943 | 2804.1943 | 2804.1943 | 0 |
| 1730235600 | 2813.1924 | 4.71 | 0.17 | 2813.1924 | 2813.1924 | 2813.1924 | 0 |
| 1730149200 | 2808.4822 | 11.62 | 0.42 | 2808.4822 | 2808.4822 | 2808.4822 | 0 |
| 1729890000 | 2796.863 | -2.72 | -0.10 | 2796.863 | 2796.863 | 2796.863 | 0 |
| 1729803600 | 2799.581 | 6.77 | 0.24 | 2799.581 | 2799.581 | 2799.581 | 0 |
| 1729717200 | 2792.8108 | -25.99 | -0.92 | 2792.8108 | 2792.8108 | 2792.8108 | 0 |
| 1729630800 | 2818.7979 | -3.05 | -0.11 | 2818.7979 | 2818.7979 | 2818.7979 | 0 |
| 1729544400 | 2821.8521 | -8.93 | -0.32 | 2821.8521 | 2821.8521 | 2821.8521 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
